Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) SHZ

226.23

-2.64(-1.15%)

Updated at June 02 03:14PM

Currency In CNY

300033.SZ Historical Return

If you invested ¥1000 in Hithink RoyalFlush Information Network Co., Ltd. (300033.SZ) 10 years ago, it would be worth ¥3,172.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,086.42, while ¥1000 invested 1 year ago would be worth ¥916.1. This corresponds to total returns of 217.2%, 108.64%, -8.39%, respectively, with annualized returns of 12.23%, 15.84%, -8.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300033.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	226.6	228.87	228.87	234.68	222.6	18.23M
May 29, 2026	237	227.76	227.76	241.69	226.92	20.85M
May 28, 2026	237.99	236.52	236.52	239.98	228.55	19.04M
May 27, 2026	239.75	238.99	238.99	246.85	238.05	20.36M
May 26, 2026	232	241.91	241.91	246	231.68	23.13M
May 25, 2026	229.99	234.68	234.68	236.7	228.31	18.82M
May 22, 2026	236	226.87	226.87	239.49	224.36	24.83M
May 21, 2026	226	236.2	236.2	255.89	226	40.62M
May 20, 2026	226.33	226.9	226.9	229.5	224	9.55M
May 19, 2026	228.99	228.08	228.08	229.98	221.45	13.59M
May 18, 2026	226	228	228	230.88	222.22	15.58M
May 15, 2026	238	231.45	231.45	241.62	230.1	16.78M
May 14, 2026	250.95	237	237	252.67	237	19.2M
May 13, 2026	249.5	250.98	250.98	251.4	243.2	16.39M
May 12, 2026	253	251.92	251.92	255.5	248.48	17.47M
May 11, 2026	244.2	255.06	255.06	258	244.15	27.96M
May 08, 2026	244	244.56	244.56	247.8	241.71	12.17M
May 07, 2026	249.27	247.24	247.24	252	242.27	18.51M
May 06, 2026	236.49	246.15	246.15	250	236.49	26.79M
April 30, 2026	233.39	235	235	246	232.97	21.05M
April 29, 2026	227.89	233.45	233.45	234.2	226.39	12.66M
April 28, 2026	227.27	231.2	231.2	235.68	225.36	13.49M
April 27, 2026	230	229.1	229.1	236.4	228.28	11.61M
April 24, 2026	234.31	228.52	228.52	235.85	227.02	14.38M
April 23, 2026	249.11	236.01	236.01	249.79	233.98	21.95M
April 22, 2026	243.8	246.74	246.74	248.99	241.78	12.61M
April 21, 2026	246	245.77	245.77	249.8	244.08	10.43M
April 20, 2026	240.3	246.49	246.49	251.95	239	16.91M
April 17, 2026	237.4	240.88	240.88	242.5	234.03	12.43M
April 16, 2026	236	239.77	239.77	241	234.63	13.94M
April 15, 2026	242	233.99	233.99	242.4	232.11	13.33M
April 14, 2026	238.5	239.59	239.59	239.82	235.08	15.74M
April 13, 2026	225.06	235.06	235.06	240.75	225.06	18.12M
April 10, 2026	220.27	228.7	228.7	236.25	220.27	23.03M
April 09, 2026	312	308.08	308.08	312.03	308	7.99M
April 08, 2026	302.18	319.39	319.39	319.49	301.55	15.19M
April 07, 2026	293.19	293.4	293.4	297.16	291.66	4.19M
April 03, 2026	300.58	292.8	292.8	301.16	292.71	4.44M
April 02, 2026	303	298.1	298.1	303	297	5.51M
April 01, 2026	305.49	305.7	305.7	308.5	302.49	6.01M
March 31, 2026	301.99	298.5	298.5	312	297.18	7.04M
March 30, 2026	295.72	301.5	301.5	302.73	295.5	4.88M
March 27, 2026	293.24	300.92	300.92	304.85	292.53	6.29M
March 26, 2026	309.95	296.84	296.84	309.95	295.18	9.84M
March 25, 2026	305.99	311.61	311.61	315.39	304.48	8.33M
March 24, 2026	311	305.99	305.99	311.5	300	8.39M
March 23, 2026	309.44	307.09	307.09	317.69	306.05	9.96M
March 20, 2026	323	316.1	316.1	324.87	314.43	9.26M
March 19, 2026	316.2	322.33	322.33	326.04	315.31	8.71M
March 18, 2026	324.01	320.88	320.88	324.9	315	8.29M
March 17, 2026	319.01	326.98	326.98	337.36	318.5	14.94M
March 16, 2026	317.98	317.8	317.8	318.74	312.38	5.73M
March 13, 2026	323.32	318.18	318.18	323.37	317.15	7.01M
March 12, 2026	322.42	325.06	325.06	326.88	321.21	7.19M
March 11, 2026	321.1	324.64	324.64	326.5	318.44	8.07M
March 10, 2026	309.81	319.72	321.01	327.77	309.81	5.14M
March 09, 2026	313.97	316.77	316.77	318.8	307	8.59M
March 06, 2026	309.81	321.15	321.15	324.19	309.31	8.13M
March 05, 2026	315.92	311.99	311.99	317	310.01	5.57M
March 04, 2026	329.02	310.32	311.29	329.02	308.78	4.46M